Price in deferred time of 15 minutes
Last quote
10/23/2024 -
11:20:26
|
Bid
10/23/2024 -
11:21:50
|
Bid Volume |
Ask
10/23/2024 -
11:21:50
|
Ask Volume |
---|---|---|---|---|
516.29
-2.01
(
-0.39% )
|
515.55
|
100 |
516.40
|
200 |
History data
Date | Volume | Price |
---|---|---|
10/23/2024 11:20 | 5 | 516.09 |
10/23/2024 11:20 | 1 | 516.2899 |
10/23/2024 11:20 | 10 | 516.21 |
10/23/2024 11:20 | 10 | 516.205 |
10/23/2024 11:20 | 10 | 516.21 |
10/23/2024 11:20 | 10 | 516.21 |
10/23/2024 11:20 | 10 | 516.20 |
10/23/2024 11:20 | 10 | 516.20 |
10/23/2024 11:20 | 1 | 516.218428 |
10/23/2024 11:20 | 2 | 516.115 |
10/23/2024 11:20 | 2 | 516.115 |
10/23/2024 11:20 | 1 | 516.115 |
10/23/2024 11:20 | 31 | 516.23 |
10/23/2024 11:20 | 69 | 516.23 |
10/23/2024 11:20 | 1 | 516.235 |
10/23/2024 11:20 | 20 | 516.13 |
10/23/2024 11:20 | 8 | 516.22 |
10/23/2024 11:20 | 2 | 516.10 |
10/23/2024 11:20 | 2 | 516.35 |
10/23/2024 11:20 | 2 | 516.145 |
10/23/2024 11:20 | 3 | 516.14 |
10/23/2024 11:20 | 19 | 516.12 |
10/23/2024 11:20 | 100 | 516.12 |
10/23/2024 11:20 | 33 | 516.12 |
10/23/2024 11:20 | 2 | 516.08 |
10/23/2024 11:20 | 1 | 516.10 |
10/23/2024 11:20 | 23 | 516.13 |
10/23/2024 11:20 | 77 | 516.13 |
10/23/2024 11:20 | 23 | 516.13 |
10/23/2024 11:20 | 33 | 516.13 |
10/23/2024 11:20 | 9 | 516.13 |
10/23/2024 11:20 | 100 | 516.13 |
10/23/2024 11:20 | 4 | 516.16 |
10/23/2024 11:20 | 100 | 516.33 |
10/23/2024 11:20 | 1 | 516.3799 |
10/23/2024 11:20 | 13 | 516.23 |
10/23/2024 11:20 | 10 | 516.23 |
10/23/2024 11:19 | 50 | 516.095 |
10/23/2024 11:19 | 5 | 516.22 |
10/23/2024 11:19 | 5 | 516.22 |
10/23/2024 11:19 | 22 | 516.225 |
10/23/2024 11:19 | 1 | 516.225 |
10/23/2024 11:19 | 6 | 516.225 |
10/23/2024 11:19 | 5 | 516.23 |
10/23/2024 11:19 | 4 | 516.23 |
10/23/2024 11:19 | 1 | 516.23 |
10/23/2024 11:19 | 6 | 516.29 |
10/23/2024 11:19 | 1 | 516.30 |
10/23/2024 11:19 | 113 | 516.30 |
10/23/2024 11:19 | 7 | 516.30 |
10/23/2024 11:19 | 11 | 516.39 |
10/23/2024 11:19 | 1 | 516.3001 |
10/23/2024 11:19 | 11 | 516.38 |
10/23/2024 11:19 | 1 | 516.39 |
10/23/2024 11:19 | 101 | 516.39 |
10/23/2024 11:19 | 7 | 516.31 |
10/23/2024 11:19 | 1 | 516.4788 |
10/23/2024 11:19 | 11 | 516.39 |
10/23/2024 11:19 | 5 | 516.3003 |
10/23/2024 11:19 | 1 | 516.323639 |
10/23/2024 11:19 | 6 | 516.31 |
10/23/2024 11:19 | 1 | 516.31 |
10/23/2024 11:19 | 1 | 516.320816 |
10/23/2024 11:19 | 58 | 516.39 |
10/23/2024 11:19 | 8 | 516.39 |
10/23/2024 11:19 | 12 | 516.39 |
10/23/2024 11:19 | 100 | 516.42 |
10/23/2024 11:19 | 10 | 516.38 |
10/23/2024 11:19 | 100 | 516.42 |
10/23/2024 11:19 | 6 | 516.42 |
10/23/2024 11:19 | 7 | 516.39 |
10/23/2024 11:19 | 10 | 516.38 |
10/23/2024 11:19 | 51 | 516.38 |
10/23/2024 11:19 | 2 | 516.38 |
10/23/2024 11:19 | 2 | 516.30 |
10/23/2024 11:19 | 13 | 516.30 |
10/23/2024 11:19 | 7 | 516.23 |
10/23/2024 11:19 | 7 | 516.19 |
10/23/2024 11:19 | 1 | 516.28 |
10/23/2024 11:19 | 1 | 516.1312 |
10/23/2024 11:19 | 21 | 516.29 |
10/23/2024 11:19 | 21 | 516.30 |
10/23/2024 11:19 | 58 | 516.30 |
10/23/2024 11:19 | 1 | 516.30 |
10/23/2024 11:19 | 6 | 516.17 |
10/23/2024 11:19 | 1 | 516.20 |
10/23/2024 11:19 | 21 | 516.30 |
10/23/2024 11:18 | 21 | 516.30 |
10/23/2024 11:18 | 27 | 516.30 |
10/23/2024 11:18 | 28 | 516.38 |
10/23/2024 11:18 | 100 | 516.30 |
10/23/2024 11:18 | 100 | 516.36 |
10/23/2024 11:18 | 10 | 516.34 |
10/23/2024 11:18 | 7 | 516.21 |
10/23/2024 11:18 | 1 | 516.30 |
10/23/2024 11:18 | 50 | 516.30 |
10/23/2024 11:18 | 1 | 516.3816 |
10/23/2024 11:18 | 5 | 516.363154 |
10/23/2024 11:18 | 38 | 516.30 |
10/23/2024 11:18 | 62 | 516.30 |
10/23/2024 11:18 | 10 | 516.31 |
10/23/2024 11:18 | 53 | 516.33 |
10/23/2024 11:18 | 1 | 516.30 |
10/23/2024 11:18 | 18 | 516.30 |
10/23/2024 11:18 | 5 | 516.30 |
10/23/2024 11:18 | 1 | 516.10 |
10/23/2024 11:18 | 7 | 516.21 |
10/23/2024 11:18 | 1 | 516.285 |
10/23/2024 11:18 | 24 | 516.285 |
10/23/2024 11:18 | 3 | 516.2819 |
10/23/2024 11:18 | 19 | 516.285 |
10/23/2024 11:18 | 2 | 516.285 |
10/23/2024 11:18 | 1 | 516.4988 |
10/23/2024 11:18 | 100 | 516.175 |
10/23/2024 11:18 | 26 | 516.27 |
10/23/2024 11:18 | 58 | 516.285 |
10/23/2024 11:18 | 1 | 516.33 |
10/23/2024 11:18 | 9 | 516.50 |
10/23/2024 11:18 | 2 | 516.38 |
10/23/2024 11:18 | 2 | 516.285 |
10/23/2024 11:18 | 50 | 516.285 |
10/23/2024 11:18 | 100 | 516.34 |
10/23/2024 11:18 | 53 | 516.37 |
10/23/2024 11:18 | 1 | 516.33 |
10/23/2024 11:18 | 6 | 516.34 |
10/23/2024 11:18 | 7 | 516.31 |
10/23/2024 11:18 | 1 | 516.405 |
10/23/2024 11:18 | 1 | 516.31 |
10/23/2024 11:18 | 28 | 516.31 |
10/23/2024 11:18 | 2 | 516.30 |
10/23/2024 11:18 | 4 | 516.29 |
10/23/2024 11:18 | 53 | 516.29 |
10/23/2024 11:18 | 7 | 516.20 |
10/23/2024 11:18 | 2 | 516.320946 |
10/23/2024 11:18 | 1 | 516.145 |
10/23/2024 11:18 | 25 | 516.145 |
10/23/2024 11:18 | 2 | 516.17 |
10/23/2024 11:18 | 2 | 516.19 |
10/23/2024 11:18 | 58 | 516.205 |
10/23/2024 11:18 | 4 | 516.17 |
10/23/2024 11:18 | 5 | 516.18 |
10/23/2024 11:18 | 5 | 516.18 |
10/23/2024 11:18 | 27 | 516.18 |
10/23/2024 11:18 | 19 | 516.205 |
10/23/2024 11:18 | 11 | 516.10 |
10/23/2024 11:18 | 1 | 516.205 |
10/23/2024 11:18 | 1 | 516.53 |
10/23/2024 11:18 | 26 | 516.28 |
10/23/2024 11:18 | 5 | 516.25 |
10/23/2024 11:18 | 1 | 516.6064 |
10/23/2024 11:18 | 1 | 516.25 |
10/23/2024 11:18 | 28 | 516.3468 |
10/23/2024 11:18 | 25 | 516.12 |
10/23/2024 11:18 | 4 | 516.19 |
10/23/2024 11:18 | 98 | 516.32 |
10/23/2024 11:18 | 2 | 516.32 |
10/23/2024 11:18 | 21 | 516.34 |
10/23/2024 11:18 | 5 | 516.22 |
10/23/2024 11:18 | 10 | 516.18 |
10/23/2024 11:18 | 1 | 516.19 |
10/23/2024 11:18 | 4 | 516.18 |
10/23/2024 11:18 | 11 | 516.18 |
10/23/2024 11:18 | 1 | 516.30 |
10/23/2024 11:18 | 2 | 516.30 |
10/23/2024 11:17 | 2 | 516.17 |
10/23/2024 11:17 | 29 | 516.30 |
10/23/2024 11:17 | 27 | 516.26 |
10/23/2024 11:17 | 23 | 516.19 |
10/23/2024 11:17 | 4 | 516.22 |
10/23/2024 11:17 | 1 | 516.30 |
10/23/2024 11:17 | 3 | 516.2633 |
10/23/2024 11:17 | 30 | 516.30 |
10/23/2024 11:17 | 11 | 516.22 |
10/23/2024 11:17 | 10 | 516.30 |
10/23/2024 11:17 | 2 | 516.30 |
10/23/2024 11:17 | 8 | 516.30 |
10/23/2024 11:17 | 100 | 516.33 |
10/23/2024 11:17 | 24 | 516.26 |
10/23/2024 11:17 | 1 | 516.38 |
10/23/2024 11:17 | 3 | 516.2601 |
10/23/2024 11:17 | 12 | 516.25 |
10/23/2024 11:17 | 2 | 516.335 |
10/23/2024 11:17 | 2 | 516.33 |
10/23/2024 11:17 | 100 | 516.33 |
10/23/2024 11:17 | 50 | 516.32 |
10/23/2024 11:17 | 1 | 516.35 |
10/23/2024 11:17 | 1 | 516.35 |
10/23/2024 11:17 | 2 | 516.28 |
10/23/2024 11:17 | 1 | 516.32 |
10/23/2024 11:17 | 1 | 516.31 |
10/23/2024 11:17 | 1 | 516.31 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 100 | 516.325 |
10/23/2024 11:17 | 1 | 516.335 |
10/23/2024 11:17 | 2 | 516.35 |
10/23/2024 11:17 | 92 | 516.35 |
10/23/2024 11:17 | 8 | 516.35 |
10/23/2024 11:17 | 94 | 516.34 |
10/23/2024 11:17 | 6 | 516.34 |
10/23/2024 11:17 | 1 | 516.35 |
10/23/2024 11:17 | 1 | 516.35 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 3 | 516.36 |
10/23/2024 11:17 | 3 | 516.36 |
10/23/2024 11:17 | 1 | 516.42 |
10/23/2024 11:17 | 3 | 516.36 |
10/23/2024 11:17 | 3 | 516.36 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 1 | 516.36 |
10/23/2024 11:17 | 5 | 516.42 |
10/23/2024 11:17 | 5 | 516.40 |
10/23/2024 11:17 | 59 | 516.30 |
10/23/2024 11:17 | 100 | 516.42 |
10/23/2024 11:17 | 100 | 516.42 |
10/23/2024 11:17 | 100 | 516.42 |
10/23/2024 11:17 | 100 | 516.40 |
10/23/2024 11:17 | 10 | 516.42 |
10/23/2024 11:17 | 5 | 516.41 |
10/23/2024 11:17 | 100 | 516.33 |
10/23/2024 11:17 | 5 | 516.42 |
10/23/2024 11:17 | 24 | 516.42 |
10/23/2024 11:17 | 1 | 516.34 |
10/23/2024 11:17 | 4 | 516.42 |
10/23/2024 11:17 | 4 | 516.42 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 100 | 516.33 |
10/23/2024 11:17 | 100 | 516.34 |
10/23/2024 11:17 | 2 | 516.34 |
10/23/2024 11:17 | 10 | 516.42 |
10/23/2024 11:17 | 5 | 516.42 |
10/23/2024 11:17 | 27 | 516.22 |
10/23/2024 11:17 | 15 | 516.21 |
10/23/2024 11:17 | 1 | 516.32 |
10/23/2024 11:17 | 12 | 516.31 |
10/23/2024 11:17 | 12 | 516.31 |
10/23/2024 11:17 | 2 | 516.15 |
10/23/2024 11:17 | 1 | 516.17 |
10/23/2024 11:17 | 30 | 516.21 |
10/23/2024 11:17 | 7 | 516.15 |
10/23/2024 11:17 | 5 | 516.18 |
10/23/2024 11:17 | 30 | 516.28 |
10/23/2024 11:17 | 12 | 516.15 |
10/23/2024 11:17 | 100 | 516.32 |
10/23/2024 11:17 | 2 | 516.32 |
10/23/2024 11:17 | 37 | 516.37 |
10/23/2024 11:17 | 100 | 516.689 |
10/23/2024 11:17 | 2 | 516.095248 |
10/23/2024 11:17 | 100 | 516.14 |
10/23/2024 11:17 | 12 | 516.10 |
10/23/2024 11:17 | 2 | 516.09 |
10/23/2024 11:17 | 50 | 516.09 |
10/23/2024 11:17 | 5 | 516.09 |
10/23/2024 11:17 | 33 | 516.05 |
10/23/2024 11:17 | 50 | 516.09 |
10/23/2024 11:17 | 4 | 516.14 |
10/23/2024 11:17 | 15 | 516.07 |
10/23/2024 11:17 | 1 | 516.07 |
10/23/2024 11:17 | 29 | 515.95 |
10/23/2024 11:17 | 1 | 515.97 |
10/23/2024 11:17 | 3 | 516.00 |
10/23/2024 11:17 | 1 | 516.070188 |
10/23/2024 11:17 | 4 | 516.10 |
10/23/2024 11:16 | 200 | 516.10 |
10/23/2024 11:16 | 49 | 516.1702 |
10/23/2024 11:16 | 5 | 516.10 |
10/23/2024 11:16 | 33 | 516.07 |
10/23/2024 11:16 | 4 | 516.38 |
10/23/2024 11:16 | 1 | 516.453 |
10/23/2024 11:16 | 10 | 516.10 |
10/23/2024 11:16 | 10 | 516.10 |
10/23/2024 11:16 | 1 | 516.10 |
10/23/2024 11:16 | 4 | 516.10 |
10/23/2024 11:16 | 2 | 516.10 |
10/23/2024 11:16 | 7 | 516.07 |
10/23/2024 11:16 | 26 | 516.08 |
10/23/2024 11:16 | 1 | 515.81 |
10/23/2024 11:16 | 6 | 516.10 |
10/23/2024 11:16 | 33 | 516.07 |
10/23/2024 11:16 | 2 | 516.0499 |
10/23/2024 11:16 | 1 | 516.0635 |
10/23/2024 11:16 | 8 | 516.03 |
10/23/2024 11:16 | 26 | 516.08 |
10/23/2024 11:16 | 1 | 516.07 |
10/23/2024 11:16 | 2 | 516.400817 |
10/23/2024 11:16 | 4 | 516.2138 |
10/23/2024 11:16 | 8 | 516.07 |
10/23/2024 11:16 | 23 | 516.08 |
10/23/2024 11:16 | 3 | 516.08 |
10/23/2024 11:16 | 1 | 515.8101 |
10/23/2024 11:16 | 20 | 516.105 |
10/23/2024 11:16 | 5 | 516.105 |
10/23/2024 11:16 | 34 | 516.01 |
10/23/2024 11:16 | 3 | 516.2844 |
10/23/2024 11:16 | 50 | 516.1522 |
10/23/2024 11:16 | 67 | 515.8101 |
10/23/2024 11:16 | 2 | 516.105 |
10/23/2024 11:15 | 1 | 516.11 |
10/23/2024 11:15 | 1 | 516.11 |
10/23/2024 11:15 | 12 | 516.02 |
10/23/2024 11:15 | 3 | 516.1993 |
10/23/2024 11:15 | 5 | 516.32 |
10/23/2024 11:15 | 8 | 516.00 |
10/23/2024 11:15 | 4 | 516.08 |
10/23/2024 11:15 | 5 | 516.2891 |
10/23/2024 11:15 | 2 | 516.11 |
10/23/2024 11:15 | 7 | 516.03 |
10/23/2024 11:15 | 3 | 516.04 |
10/23/2024 11:15 | 8 | 516.12 |
10/23/2024 11:15 | 8 | 516.12 |
10/23/2024 11:15 | 15 | 516.13 |
10/23/2024 11:15 | 19 | 516.175 |
10/23/2024 11:15 | 5 | 516.16 |
10/23/2024 11:15 | 5 | 516.175 |
10/23/2024 11:15 | 41 | 516.030403 |
10/23/2024 11:15 | 3 | 516.2457 |
10/23/2024 11:15 | 4 | 516.16 |
10/23/2024 11:15 | 14 | 516.07 |
10/23/2024 11:15 | 1 | 516.245 |
10/23/2024 11:15 | 1 | 516.245 |
10/23/2024 11:15 | 1 | 516.22 |
10/23/2024 11:15 | 26 | 516.24 |
10/23/2024 11:15 | 15 | 516.08 |
10/23/2024 11:15 | 2 | 516.245 |
10/23/2024 11:15 | 7 | 516.18 |
10/23/2024 11:15 | 1 | 516.19 |
10/23/2024 11:15 | 100 | 516.30 |
10/23/2024 11:15 | 80 | 516.40 |
10/23/2024 11:15 | 20 | 516.36 |
10/23/2024 11:15 | 200 | 516.32 |
10/23/2024 11:15 | 100 | 516.36 |
10/23/2024 11:15 | 11 | 516.31 |
10/23/2024 11:15 | 9 | 516.32 |
10/23/2024 11:15 | 2 | 516.30 |
10/23/2024 11:15 | 22 | 516.30 |
10/23/2024 11:15 | 3 | 516.32 |
10/23/2024 11:15 | 21 | 516.32 |
10/23/2024 11:15 | 5 | 516.32 |
10/23/2024 11:15 | 300 | 516.375 |
10/23/2024 11:15 | 10 | 516.42 |
10/23/2024 11:15 | 21 | 516.44 |
10/23/2024 11:15 | 16 | 516.41 |
10/23/2024 11:15 | 100 | 516.505 |
10/23/2024 11:15 | 8 | 516.516 |
10/23/2024 11:15 | 6 | 516.8372 |
10/23/2024 11:15 | 27 | 516.565 |